| 股票名称 | 代码 688195 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | 1 | 腾景科技 | 2024-04-26 五 | 26.54 | 26.10 | 29.52 | 29.77 | 26.41 | 13.10% | 9.93% | 12842632 | 36519万 | 38.18 | 38.18 | 82.35 | 2 | 腾景科技 | 2024-04-25 四 | 25.26 | 25.66 | 26.10 | 26.68 | 24.80 | 1.71% | 5.00% | 6463855 | 16621万 | 33.76 | 33.76 | 81.05 | 3 | 腾景科技 | 2024-04-24 三 | 24.20 | 23.76 | 25.66 | 25.96 | 24.03 | 8.00% | 5.34% | 6903461 | 17413万 | 33.19 | 33.19 | 79.68 | 4 | 腾景科技 | 2024-04-23 二 | 24.00 | 23.54 | 23.76 | 24.50 | 23.59 | 0.93% | 2.00% | 2588826 | 6216万 | 30.73 | 30.73 | 73.78 | 5 | 腾景科技 | 2024-04-22 一 | 22.40 | 24.32 | 23.54 | 23.94 | 22.38 | -3.21% | 2.60% | 3358976 | 7781万 | 30.45 | 30.45 | 73.1 | 6 | 腾景科技 | 2024-04-19 五 | 25.30 | 25.55 | 24.32 | 25.85 | 23.90 | -4.81% | 4.37% | 5658878 | 13904万 | 31.46 | 31.46 | 75.52 | 7 | 腾景科技 | 2024-04-18 四 | 25.93 | 26.30 | 25.55 | 26.50 | 24.80 | -2.85% | 5.89% | 7623422 | 19531万 | 33.05 | 33.05 | 79.34 | 8 | 腾景科技 | 2024-04-17 三 | 23.10 | 22.84 | 26.30 | 26.34 | 23.10 | 15.15% | 5.21% | 6738620 | 16838万 | 34.02 | 34.02 | 81.67 | 9 | 腾景科技 | 2024-04-16 二 | 23.80 | 23.99 | 22.84 | 23.80 | 21.60 | -4.79% | 2.61% | 3378710 | 7633万 | 29.54 | 29.54 | 70.92 | 10 | 腾景科技 | 2024-04-15 一 | 25.58 | 25.38 | 23.99 | 25.99 | 23.40 | -5.48% | 3.15% | 4070610 | 9979万 | 31.03 | 31.03 | 74.49 | 11 | 腾景科技 | 2024-04-12 五 | 24.53 | 24.47 | 25.38 | 26.47 | 24.53 | 3.72% | 3.83% | 4954993 | 12694万 | 32.83 | 32.83 | 78.81 | 12 | 腾景科技 | 2024-04-11 四 | 23.23 | 23.48 | 24.47 | 25.29 | 23.23 | 4.22% | 3.10% | 4006985 | 9755万 | 31.65 | 31.65 | 75.98 | 13 | 腾景科技 | 2024-04-10 三 | 24.82 | 24.86 | 23.48 | 25.00 | 23.40 | -5.55% | 2.82% | 3646041 | 8715万 | 30.37 | 30.37 | 72.91 | 14 | 腾景科技 | 2024-04-09 二 | 24.88 | 24.80 | 24.86 | 25.59 | 24.46 | 0.24% | 2.55% | 3300784 | 8252万 | 32.16 | 32.16 | 77.2 | 15 | 腾景科技 | 2024-04-08 一 | 25.83 | 25.80 | 24.80 | 26.19 | 24.80 | -3.88% | 3.16% | 4085516 | 10327万 | 32.08 | 32.08 | 77.01 | 16 | 腾景科技 | 2024-04-03 三 | 28.00 | 28.03 | 25.80 | 28.02 | 25.20 | -7.96% | 6.62% | 8567689 | 22423万 | 33.37 | 33.37 | 80.11 | 17 | 腾景科技 | 2024-04-02 二 | 27.46 | 27.29 | 28.03 | 29.07 | 26.73 | 2.71% | 8.45% | 10928717 | 30734万 | 36.26 | 36.26 | 87.04 | 18 | 腾景科技 | 2024-04-01 一 | 25.41 | 25.36 | 27.29 | 27.96 | 25.41 | 7.61% | 5.92% | 7659100 | 20463万 | 35.3 | 35.3 | 84.74 | 19 | 腾景科技 | 2024-03-29 五 | 25.03 | 25.54 | 25.36 | 25.76 | 24.78 | -0.70% | 3.37% | 4357513 | 10972万 | 32.8 | 32.8 | 78.75 | 20 | 腾景科技 | 2024-03-28 四 | 25.00 | 25.68 | 25.54 | 26.47 | 24.89 | -0.55% | 4.44% | 5747866 | 14778万 | 33.04 | 33.04 | 79.31 | 21 | 腾景科技 | 2024-03-27 三 | 27.00 | 28.32 | 25.68 | 27.23 | 25.33 | -9.32% | 7.37% | 9528897 | 24920万 | 33.22 | 33.22 | 79.74 | 22 | 腾景科技 | 2024-03-26 二 | 27.30 | 26.90 | 28.32 | 28.34 | 25.49 | 5.28% | 6.18% | 7995327 | 21496万 | 36.63 | 36.63 | 87.94 | 23 | 腾景科技 | 2024-03-25 一 | 27.41 | 27.66 | 26.90 | 28.36 | 26.87 | -2.75% | 6.49% | 5308144 | 14599万 | 22.01 | 34.8 | 83.53 | 24 | 腾景科技 | 2024-03-22 五 | 27.79 | 27.53 | 27.66 | 28.25 | 26.97 | 0.47% | 7.39% | 6047465 | 16769万 | 22.64 | 35.78 | 85.89 | 25 | 腾景科技 | 2024-03-21 四 | 28.07 | 28.30 | 27.53 | 28.18 | 27.41 | -2.72% | 7.42% | 6071636 | 16847万 | 22.53 | 35.61 | 85.49 | 26 | 腾景科技 | 2024-03-20 三 | 28.73 | 28.84 | 28.30 | 29.38 | 27.72 | -1.87% | 9.43% | 7714585 | 21767万 | 23.16 | 36.61 | 87.49 | 27 | 腾景科技 | 2024-03-19 二 | 28.00 | 27.60 | 28.84 | 29.77 | 27.32 | 4.49% | 11.84% | 9687884 | 27813万 | 23.6 | 37.3 | 89.16 | 28 | 腾景科技 | 2024-03-18 一 | 27.35 | 27.08 | 27.60 | 27.96 | 26.90 | 1.92% | 6.90% | 5643749 | 15490万 | 22.59 | 35.7 | 85.33 | 29 | 腾景科技 | 2024-03-15 五 | 26.18 | 26.36 | 27.08 | 27.15 | 25.73 | 2.73% | 6.91% | 5654040 | 15033万 | 22.16 | 35.03 | 83.72 | 30 | 腾景科技 | 2024-03-14 四 | 26.50 | 26.98 | 26.36 | 27.25 | 25.85 | -2.30% | 6.36% | 5202896 | 13771万 | 21.57 | 34.1 | 81.49 | 31 | 腾景科技 | 2024-03-08 五 | 25.81 | 25.65 | 26.15 | 26.40 | 25.48 | 1.95% | 5.97% | 4882431 | 12709万 | 21.4 | 33.83 | 80.84 | 32 | 腾景科技 | 2024-03-07 四 | 26.08 | 26.05 | 25.65 | 26.79 | 25.40 | -1.54% | 6.77% | 5540404 | 14496万 | 20.99 | 33.18 | 79.3 | 33 | 腾景科技 | 2024-03-06 三 | 25.68 | 25.78 | 26.05 | 26.64 | 25.21 | 1.05% | 7.05% | 5766135 | 14942万 | 21.32 | 33.7 | 80.54 | 34 | 腾景科技 | 2024-03-05 二 | 26.80 | 27.24 | 25.78 | 27.20 | 25.49 | -5.36% | 10.35% | 8469086 | 22387万 | 21.1 | 33.35 | 79.7 | 35 | 腾景科技 | 2024-03-04 一 | 26.50 | 26.49 | 27.24 | 27.70 | 25.51 | 2.83% | 11.00% | 9002380 | 24055万 | 22.29 | 35.23 | 84.21 | 36 | 腾景科技 | 2024-03-01 五 | 25.63 | 25.22 | 26.49 | 27.20 | 25.20 | 5.04% | 9.53% | 7801896 | 20591万 | 21.68 | 34.26 | 81.9 | 37 | 腾景科技 | 2024-02-29 四 | 23.01 | 23.42 | 25.22 | 25.74 | 23.01 | 7.69% | 8.56% | 7006861 | 17457万 | 20.64 | 32.62 | 77.97 | 38 | 腾景科技 | 2024-02-28 三 | 26.98 | 26.96 | 23.42 | 27.26 | 23.40 | -13.13% | 11.37% | 9305440 | 23796万 | 19.17 | 30.29 | 72.4 | 39 | 腾景科技 | 2024-02-27 二 | 25.00 | 25.44 | 26.96 | 27.30 | 24.90 | 5.97% | 8.81% | 7206416 | 18887万 | 22.06 | 34.87 | 83.35 | 40 | 腾景科技 | 2024-02-26 一 | 24.60 | 24.99 | 25.44 | 26.22 | 24.36 | 1.80% | 8.34% | 6827653 | 17358万 | 20.82 | 32.91 | 78.65 | 41 | 腾景科技 | 2024-02-23 五 | 24.15 | 23.88 | 24.99 | 25.50 | 23.89 | 4.65% | 8.49% | 6944332 | 17157万 | 20.45 | 32.32 | 77.26 | 42 | 腾景科技 | 2024-02-22 四 | 23.62 | 22.90 | 23.88 | 24.19 | 23.10 | 4.28% | 7.26% | 5942286 | 14090万 | 19.54 | 30.89 | 73.83 | 43 | 腾景科技 | 2024-02-21 三 | 22.50 | 23.10 | 22.90 | 24.00 | 22.33 | -0.87% | 7.94% | 6501984 | 15114万 | 18.74 | 29.62 | 66.23 | 44 | 腾景科技 | 2024-02-20 二 | 22.80 | 23.50 | 23.10 | 24.12 | 22.26 | -1.70% | 10.16% | 8314043 | 19131万 | 18.91 | 29.88 | 66.8 | 45 | 腾景科技 | 2024-02-19 一 | 21.70 | 20.51 | 23.50 | 24.20 | 20.70 | 14.58% | 12.01% | 9831743 | 22036万 | 19.23 | 30.4 | 67.96 | 46 | 腾景科技 | 2024-02-08 四 | 18.88 | 18.40 | 20.51 | 20.70 | 17.85 | 11.47% | 10.35% | 8468185 | 16409万 | 16.79 | 26.53 | 59.31 | 47 | 腾景科技 | 2024-02-07 三 | 18.86 | 18.66 | 18.40 | 19.62 | 17.76 | -1.39% | 8.54% | 6987504 | 13064万 | 15.06 | 23.8 | 53.21 | 48 | 腾景科技 | 2024-02-06 二 | 17.99 | 18.11 | 18.66 | 19.66 | 16.33 | 3.04% | 9.79% | 8015101 | 14504万 | 15.27 | 24.14 | 53.96 | 49 | 腾景科技 | 2024-02-05 一 | 20.86 | 21.12 | 18.11 | 21.20 | 17.61 | -14.25% | 6.59% | 5390112 | 10272万 | 14.82 | 23.43 | 52.37 | 50 | 腾景科技 | 2024-02-02 五 | 23.11 | 23.01 | 21.12 | 23.40 | 20.33 | -8.21% | 6.58% | 5382967 | 11686万 | 17.28 | 27.32 | 61.08 | 51 | 腾景科技 | 2024-02-01 四 | 22.51 | 22.75 | 23.01 | 23.83 | 22.20 | 1.14% | 4.89% | 4002780 | 9242万 | 18.83 | 29.76 | 66.54 | 52 | 腾景科技 | 2024-01-31 三 | 24.67 | 24.39 | 22.75 | 24.72 | 22.71 | -6.72% | 4.46% | 3652494 | 8597万 | 18.62 | 29.43 | 65.79 | 53 | 腾景科技 | 2024-01-30 二 | 25.40 | 25.64 | 24.39 | 25.90 | 24.38 | -4.88% | 3.94% | 3223420 | 8071万 | 19.96 | 31.55 | 70.53 | 54 | 腾景科技 | 2024-01-29 一 | 27.80 | 27.79 | 25.64 | 28.09 | 25.58 | -7.74% | 5.06% | 4145018 | 10852万 | 20.98 | 33.17 | 74.15 | 55 | 腾景科技 | 2024-01-26 五 | 28.51 | 28.65 | 27.79 | 28.80 | 27.62 | -3.00% | 3.10% | 2535448 | 7148万 | 22.74 | 35.95 | 80.37 | 56 | 腾景科技 | 2024-01-25 四 | 27.65 | 27.60 | 28.65 | 28.80 | 26.81 | 3.80% | 4.91% | 4018587 | 11330万 | 23.45 | 37.06 | 82.85 | 57 | 腾景科技 | 2024-01-24 三 | 28.51 | 28.49 | 27.60 | 28.80 | 26.30 | -3.12% | 5.19% | 4246430 | 11642万 | 22.59 | 35.7 | 79.82 | 58 | 腾景科技 | 2024-01-23 二 | 27.20 | 27.50 | 28.49 | 29.18 | 27.11 | 3.60% | 4.87% | 3989394 | 11239万 | 23.32 | 36.85 | 82.39 | 59 | 腾景科技 | 2024-01-22 一 | 29.18 | 28.80 | 27.50 | 29.88 | 27.00 | -4.51% | 4.95% | 4051080 | 11607万 | 22.51 | 35.57 | 79.53 | 60 | 腾景科技 | 2024-01-19 五 | 29.64 | 29.80 | 28.80 | 30.14 | 28.70 | -3.36% | 3.71% | 3039328 | 8882万 | 23.57 | 37.25 | 83.29 | 61 | 腾景科技 | 2024-01-18 四 | 28.03 | 28.60 | 29.80 | 29.84 | 28.03 | 4.20% | 5.45% | 4456586 | 12952万 | 24.39 | 38.55 | 86.18 | 62 | 腾景科技 | 2024-01-17 三 | 29.68 | 29.70 | 28.60 | 29.70 | 28.51 | -3.70% | 2.83% | 2315347 | 6743万 | 23.41 | 36.99 | 82.71 | 63 | 腾景科技 | 2024-01-16 二 | 30.27 | 30.36 | 29.70 | 30.41 | 28.71 | -2.17% | 6.70% | 5479623 | 16111万 | 24.31 | 38.42 | 85.89 | 64 | 腾景科技 | 2024-01-15 一 | 30.70 | 30.70 | 30.36 | 31.25 | 30.19 | -1.11% | 2.45% | 2004565 | 6142万 | 24.85 | 39.27 | 87.8 | 65 | 腾景科技 | 2024-01-12 五 | 31.88 | 31.89 | 30.70 | 31.95 | 30.60 | -3.73% | 3.63% | 2973565 | 9232万 | 25.12 | 39.71 | 88.78 | 66 | 腾景科技 | 2024-01-11 四 | 30.81 | 30.81 | 31.89 | 32.33 | 30.70 | 3.51% | 4.28% | 3502175 | 11056万 | 26.1 | 41.25 | 92.22 | 67 | 腾景科技 | 2024-01-10 三 | 30.80 | 31.19 | 30.81 | 31.58 | 30.01 | -1.22% | 2.93% | 2401074 | 7382万 | 25.21 | 39.85 | 89.1 | 68 | 腾景科技 | 2024-01-09 二 | 31.07 | 30.50 | 31.19 | 31.71 | 30.67 | 2.26% | 3.74% | 3061206 | 9564万 | 25.53 | 40.34 | 90.2 | 69 | 腾景科技 | 2024-01-08 一 | 31.85 | 31.90 | 30.50 | 32.00 | 30.43 | -4.39% | 3.86% | 3158958 | 9790万 | 24.96 | 39.45 | 88.2 | 70 | 腾景科技 | 2024-01-05 五 | 34.00 | 33.78 | 31.90 | 34.00 | 31.53 | -5.57% | 6.35% | 5200931 | 16854万 | 26.11 | 41.26 | 92.25 | 71 | 腾景科技 | 2024-01-04 四 | 33.20 | 33.35 | 33.78 | 34.08 | 32.85 | 1.29% | 4.76% | 3896327 | 13087万 | 27.65 | 43.69 | 97.69 | 72 | 腾景科技 | 2024-01-03 三 | 34.45 | 34.57 | 33.35 | 34.85 | 32.70 | -3.53% | 6.60% | 5400197 | 18133万 | 27.29 | 43.14 | 96.45 | 73 | 腾景科技 | 2024-01-02 二 | 35.90 | 35.99 | 34.57 | 36.00 | 34.57 | -3.95% | 6.25% | 5110961 | 17843万 | 28.29 | 44.72 | 99.97 | 74 | 腾景科技 | 2023-12-29 五 | 34.43 | 34.24 | 35.99 | 36.60 | 34.10 | 5.11% | 8.12% | 6649175 | 23857万 | 29.45 | 46.55 | 104.08 | 75 | 腾景科技 | 2023-12-28 四 | 33.40 | 33.38 | 34.24 | 34.70 | 32.90 | 2.58% | 5.40% | 4418309 | 15039万 | 28.02 | 44.29 | 99.02 | 76 | 腾景科技 | 2023-12-27 三 | 33.21 | 33.32 | 33.38 | 33.80 | 32.91 | 0.18% | 3.86% | 3162587 | 10569万 | 27.32 | 43.18 | 96.53 | 77 | 腾景科技 | 2023-12-26 二 | 34.51 | 34.35 | 33.32 | 34.51 | 32.53 | -3.00% | 4.72% | 3865620 | 12788万 | 27.27 | 43.1 | 96.36 | 78 | 腾景科技 | 2023-12-25 一 | 34.88 | 34.63 | 34.35 | 35.44 | 33.67 | -0.81% | 4.67% | 3819388 | 13095万 | 28.11 | 44.43 | 99.34 | 79 | 腾景科技 | 2023-12-22 五 | 35.80 | 35.72 | 34.63 | 36.27 | 34.15 | -3.05% | 7.42% | 6072387 | 21381万 | 28.34 | 44.79 | 100.15 | 80 | 腾景科技 | 2023-12-21 四 | 34.70 | 34.88 | 35.72 | 36.79 | 33.84 | 2.41% | 9.06% | 7411276 | 26241万 | 29.23 | 46.2 | 103.3 | 81 | 腾景科技 | 2023-12-20 三 | 35.87 | 35.85 | 34.88 | 36.09 | 34.34 | -2.71% | 7.22% | 5907420 | 20781万 | 28.55 | 45.12 | 100.87 | 82 | 腾景科技 | 2023-12-19 二 | 35.55 | 35.76 | 35.85 | 36.68 | 35.01 | 0.25% | 6.46% | 5285731 | 18851万 | 29.34 | 46.37 | 103.68 | 83 | 腾景科技 | 2023-12-18 一 | 36.61 | 36.74 | 35.76 | 36.99 | 35.61 | -2.67% | 6.90% | 5649831 | 20458万 | 29.27 | 46.26 | 103.42 | 84 | 腾景科技 | 2023-12-15 五 | 37.20 | 37.31 | 36.74 | 37.40 | 35.91 | -1.53% | 7.95% | 6510027 | 23787万 | 30.07 | 47.52 | 106.25 | 85 | 腾景科技 | 2023-12-14 四 | 38.70 | 38.95 | 37.31 | 39.28 | 36.99 | -4.21% | 12.57% | 10283651 | 39035万 | 30.53 | 48.26 | 107.9 | 86 | 腾景科技 | 2023-12-13 三 | 40.01 | 39.76 | 38.95 | 40.68 | 38.69 | -2.04% | 13.21% | 10811131 | 42952万 | 31.88 | 50.38 | 112.64 | 87 | 腾景科技 | 2023-12-12 二 | 41.36 | 42.20 | 39.76 | 41.92 | 39.02 | -5.78% | 20.87% | 17077602 | 68911万 | 32.54 | 51.43 | 114.98 | 88 | 腾景科技 | 2023-12-11 一 | 40.81 | 40.26 | 42.20 | 42.98 | 39.00 | 4.82% | 26.80% | 21935753 | 91043万 | 34.54 | 54.59 | 122.04 | 89 | 腾景科技 | 2023-12-08 五 | 35.04 | 33.55 | 40.26 | 40.26 | 35.04 | 20.00% | 19.70% | 16123441 | 61004万 | 32.95 | 52.08 | 116.43 | 90 | 腾景科技 | 2023-12-07 四 | 31.27 | 31.20 | 33.55 | 34.88 | 31.27 | 7.53% | 13.78% | 11277424 | 37532万 | 27.46 | 43.4 | 97.02 | 91 | 腾景科技 | 2023-12-06 三 | 31.33 | 31.35 | 31.20 | 32.12 | 31.11 | -0.48% | 3.70% | 3030488 | 9538万 | 25.53 | 40.36 | 90.23 | 92 | 腾景科技 | 2023-12-05 二 | 32.86 | 32.89 | 31.35 | 32.88 | 31.21 | -4.68% | 5.30% | 4334023 | 13812万 | 25.66 | 40.55 | 90.66 | 93 | 腾景科技 | 2023-12-04 一 | 33.70 | 33.63 | 32.89 | 33.70 | 32.70 | -2.20% | 5.03% | 4118206 | 13618万 | 26.92 | 42.54 | 95.12 | 94 | 腾景科技 | 2023-12-01 五 | 33.48 | 33.24 | 33.63 | 33.88 | 32.60 | 1.17% | 7.06% | 5778592 | 19198万 | 27.52 | 43.5 | 97.26 | 95 | 腾景科技 | 2023-11-30 四 | 34.18 | 34.39 | 33.24 | 34.39 | 32.80 | -3.34% | 6.71% | 5488743 | 18304万 | 27.2 | 43 | 96.13 | 96 | 腾景科技 | 2023-11-29 三 | 34.10 | 34.27 | 34.39 | 35.85 | 33.87 | 0.35% | 7.65% | 6260421 | 21930万 | 28.14 | 44.48 | 99.45 | 97 | 腾景科技 | 2023-11-28 二 | 34.80 | 34.80 | 34.27 | 34.99 | 33.80 | -1.52% | 6.62% | 5419288 | 18532万 | 28.05 | 44.33 | 99.11 | 98 | 腾景科技 | 2023-11-27 一 | 33.39 | 33.19 | 34.80 | 35.66 | 33.39 | 4.85% | 8.22% | 6730693 | 23299万 | 28.48 | 45.01 | 100.64 | 99 | 腾景科技 | 2023-11-24 五 | 34.79 | 34.72 | 33.19 | 34.95 | 32.96 | -4.41% | 5.02% | 4107210 | 13817万 | 27.16 | 42.93 | 95.98 | 100 | 腾景科技 | 2023-11-23 四 | 33.39 | 33.11 | 34.72 | 35.24 | 32.33 | 4.86% | 5.99% | 4901377 | 16621万 | 28.41 | 44.91 | 100.41 | 101 | 腾景科技 | 2023-11-22 三 | 34.54 | 34.74 | 33.11 | 34.95 | 32.99 | -4.69% | 5.02% | 4110012 | 13876万 | 27.1 | 42.83 | 95.75 | 102 | 腾景科技 | 2023-11-21 二 | 35.90 | 35.83 | 34.74 | 36.30 | 34.52 | -3.04% | 6.39% | 5231574 | 18515万 | 28.43 | 44.94 | 100.47 | 103 | 腾景科技 | 2023-11-20 一 | 35.34 | 35.26 | 35.83 | 36.44 | 35.00 | 1.62% | 7.32% | 5990384 | 21475万 | 29.32 | 46.35 | 103.62 | 104 | 腾景科技 | 2023-11-17 五 | 34.80 | 34.67 | 35.26 | 35.29 | 34.09 | 1.70% | 5.71% | 4669333 | 16256万 | 28.86 | 45.61 | 101.97 | 105 | 腾景科技 | 2023-11-16 四 | 35.57 | 35.47 | 34.67 | 35.85 | 34.58 | -2.26% | 5.55% | 4541363 | 15972万 | 28.37 | 44.85 | 100.26 | 106 | 腾景科技 | 2023-11-15 三 | 37.62 | 37.62 | 35.47 | 37.91 | 34.90 | -5.72% | 9.62% | 7871096 | 28185万 | 29.03 | 45.88 | 102.58 | 107 | 腾景科技 | 2023-11-14 二 | 36.98 | 37.09 | 37.62 | 38.45 | 36.29 | 1.43% | 6.84% | 5601104 | 21081万 | 30.79 | 48.66 | 108.79 | 108 | 腾景科技 | 2023-11-13 一 | 36.76 | 36.63 | 37.09 | 37.80 | 36.22 | 1.26% | 5.96% | 4875601 | 18003万 | 30.35 | 47.98 | 107.26 | 109 | 腾景科技 | 2023-11-10 五 | 37.46 | 37.25 | 36.63 | 38.15 | 36.51 | -1.66% | 5.32% | 4351828 | 16185万 | 29.98 | 47.38 | 105.93 | 110 | 腾景科技 | 2023-11-09 四 | 36.94 | 36.64 | 37.25 | 37.98 | 36.37 | 1.66% | 9.76% | 7989178 | 29735万 | 30.49 | 48.18 | 107.72 | 111 | 腾景科技 | 2023-11-08 三 | 36.84 | 36.48 | 36.64 | 37.58 | 36.20 | 0.44% | 8.37% | 6847298 | 25206万 | 29.99 | 47.39 | 105.96 | 112 | 腾景科技 | 2023-11-07 二 | 35.59 | 35.70 | 36.48 | 37.19 | 35.05 | 2.18% | 11.25% | 9203846 | 33177万 | 29.86 | 47.19 | 105.5 | 113 | 腾景科技 | 2023-11-06 一 | 31.54 | 30.92 | 35.70 | 36.30 | 31.53 | 15.46% | 12.19% | 9975174 | 34077万 | 29.22 | 46.18 | 103.24 | 114 | 腾景科技 | 2023-11-03 五 | 29.42 | 29.24 | 30.92 | 31.30 | 29.40 | 5.75% | 4.57% | 3742490 | 11519万 | 25.3 | 40 | 89.42 | 115 | 腾景科技 | 2023-11-02 四 | 29.85 | 29.79 | 29.24 | 30.58 | 29.24 | -1.85% | 3.08% | 2524579 | 7543万 | 23.93 | 37.82 | 84.56 | 116 | 腾景科技 | 2023-11-01 三 | 30.39 | 30.43 | 29.79 | 30.92 | 29.69 | -2.10% | 3.28% | 2688404 | 8086万 | 24.38 | 38.53 | 86.15 | 117 | 腾景科技 | 2023-10-31 二 | 31.11 | 31.44 | 30.43 | 31.42 | 29.90 | -3.21% | 4.76% | 3898046 | 11884万 | 24.9 | 39.36 | 88 | 118 | 腾景科技 | 2023-10-30 一 | 29.97 | 30.21 | 31.44 | 31.64 | 29.51 | 4.07% | 6.08% | 4972986 | 15300万 | 25.73 | 40.67 | 90.92 | 119 | 腾景科技 | 2023-10-27 五 | 29.39 | 29.51 | 30.21 | 30.80 | 28.66 | 2.37% | 4.83% | 3955345 | 11773万 | 24.72 | 39.08 | 87.37 | 120 | 腾景科技 | 2023-10-26 四 | 29.51 | 29.69 | 29.51 | 30.02 | 29.00 | -0.61% | 3.48% | 2845256 | 8380万 | 24.15 | 38.17 | 85.34 | 121 | 腾景科技 | 2023-10-25 三 | 30.06 | 29.81 | 29.69 | 30.32 | 29.40 | -0.40% | 3.33% | 2728532 | 8134万 | 24.3 | 38.4 | 85.86 | 122 | 腾景科技 | 2023-10-24 二 | 29.16 | 29.02 | 29.81 | 30.30 | 28.23 | 2.72% | 5.66% | 4635214 | 13710万 | 24.4 | 38.56 | 86.21 | 123 | 腾景科技 | 2023-10-23 一 | 30.50 | 31.04 | 29.02 | 30.97 | 28.67 | -6.51% | 5.23% | 4278462 | 12623万 | 23.75 | 37.54 | 83.92 | 124 | 腾景科技 | 2023-10-20 五 | 32.28 | 32.54 | 31.04 | 32.95 | 30.91 | -4.61% | 3.27% | 2672338 | 8472万 | 25.4 | 40.15 | 77.32 | 125 | 腾景科技 | 2023-10-19 四 | 32.26 | 32.72 | 32.54 | 33.60 | 32.26 | -0.55% | 3.27% | 2673239 | 8834万 | 26.63 | 42.09 | 81.06 | 126 | 腾景科技 | 2023-10-18 三 | 33.50 | 33.27 | 32.72 | 33.73 | 32.46 | -1.65% | 3.71% | 3037157 | 10023万 | 26.78 | 42.32 | 81.51 | 127 | 腾景科技 | 2023-10-17 二 | 33.72 | 34.09 | 33.27 | 34.16 | 32.51 | -2.41% | 4.32% | 3533246 | 11710万 | 27.23 | 43.03 | 82.88 | 128 | 腾景科技 | 2023-10-16 一 | 36.00 | 35.53 | 34.09 | 36.45 | 33.70 | -4.05% | 4.41% | 3611090 | 12597万 | 27.9 | 44.1 | 84.92 | 129 | 腾景科技 | 2023-10-13 五 | 34.81 | 34.79 | 35.53 | 36.20 | 34.48 | 2.13% | 4.93% | 4038174 | 14314万 | 29.08 | 45.96 | 88.51 | 130 | 腾景科技 | 2023-10-12 四 | 37.09 | 36.83 | 34.79 | 37.40 | 34.50 | -5.54% | 6.25% | 5117628 | 18028万 | 28.47 | 45 | 86.67 | 131 | 腾景科技 | 2023-10-11 三 | 35.99 | 35.82 | 36.83 | 37.79 | 35.68 | 2.82% | 6.27% | 5133833 | 18947万 | 30.14 | 47.64 | 91.75 | 132 | 腾景科技 | 2023-10-10 二 | 36.25 | 35.98 | 35.82 | 36.86 | 35.36 | -0.44% | 4.72% | 3865404 | 13964万 | 29.32 | 46.33 | 89.23 | 133 | 腾景科技 | 2023-10-09 一 | 36.69 | 36.79 | 35.98 | 36.85 | 35.49 | -2.20% | 4.78% | 3909747 | 14071万 | 29.45 | 46.54 | 89.63 | 134 | 腾景科技 | 2023-09-28 四 | 35.20 | 34.76 | 36.79 | 37.79 | 35.16 | 5.84% | 8.82% | 7219646 | 26534万 | 30.11 | 47.59 | 91.65 | 135 | 腾景科技 | 2023-09-27 三 | 35.65 | 36.16 | 34.76 | 36.40 | 34.73 | -3.87% | 5.67% | 4643347 | 16425万 | 28.45 | 44.96 | 86.59 | 136 | 腾景科技 | 2023-09-26 二 | 36.77 | 36.74 | 36.16 | 36.96 | 35.15 | -1.58% | 6.97% | 5703733 | 20592万 | 29.59 | 46.77 | 90.08 | 137 | 腾景科技 | 2023-09-25 一 | 36.41 | 37.00 | 36.74 | 38.10 | 36.20 | -0.70% | 7.89% | 6457603 | 24004万 | 30.07 | 47.52 | 91.52 | 138 | 腾景科技 | 2023-09-22 五 | 34.52 | 34.63 | 37.00 | 37.43 | 34.43 | 6.84% | 8.53% | 6976936 | 25463万 | 30.28 | 47.86 | 92.17 | 139 | 腾景科技 | 2023-09-21 四 | 34.09 | 34.17 | 34.63 | 35.93 | 33.86 | 1.35% | 4.84% | 3963410 | 13914万 | 28.34 | 44.79 | 86.27 | 140 | 腾景科技 | 2023-09-20 三 | 34.73 | 35.12 | 34.17 | 35.53 | 34.00 | -2.71% | 4.80% | 3930278 | 13631万 | 27.96 | 44.2 | 85.12 | 141 | 腾景科技 | 2023-09-19 二 | 36.28 | 36.48 | 35.12 | 36.38 | 33.80 | -3.73% | 7.97% | 6518998 | 22738万 | 28.74 | 45.43 | 87.49 | 142 | 腾景科技 | 2023-09-18 一 | 38.98 | 39.65 | 36.48 | 38.98 | 36.10 | -7.99% | 9.06% | 7418674 | 27524万 | 29.86 | 47.19 | 90.88 | 143 | 腾景科技 | 2023-09-15 五 | 39.00 | 38.86 | 39.65 | 40.39 | 38.18 | 2.03% | 8.91% | 7288202 | 28800万 | 32.45 | 51.29 | 98.77 | 144 | 腾景科技 | 2023-09-14 四 | 40.00 | 40.53 | 38.86 | 40.72 | 36.91 | -4.12% | 10.66% | 8720823 | 33494万 | 31.8 | 50.27 | 96.8 | 145 | 腾景科技 | 2023-09-13 三 | 42.10 | 42.89 | 40.53 | 42.71 | 40.28 | -5.50% | 11.23% | 9188512 | 37972万 | 33.17 | 52.43 | 100.97 | 146 | 腾景科技 | 2023-09-12 二 | 41.50 | 42.05 | 42.89 | 43.88 | 40.20 | 2.00% | 13.90% | 11372570 | 48458万 | 35.1 | 55.48 | 106.84 | 147 | 腾景科技 | 2023-09-11 一 | 41.75 | 41.86 | 42.05 | 43.72 | 40.07 | 0.45% | 16.07% | 13155582 | 54847万 | 34.41 | 54.39 | 104.75 | 148 | 腾景科技 | 2023-09-08 五 | 39.04 | 38.09 | 41.86 | 45.21 | 39.04 | 9.90% | 16.87% | 13808766 | 58954万 | 34.26 | 54.15 | 104.28 | 149 | 腾景科技 | 2023-09-07 四 | 39.90 | 40.60 | 38.09 | 40.15 | 37.68 | -6.18% | 10.04% | 8217241 | 31914万 | 31.17 | 49.27 | 94.89 | 150 | 腾景科技 | 2023-09-06 三 | 35.75 | 35.80 | 40.60 | 41.19 | 35.48 | 13.41% | 14.07% | 11512554 | 44628万 | 33.23 | 52.52 | 101.14 | 151 | 腾景科技 | 2023-09-05 二 | 35.50 | 36.06 | 35.80 | 36.87 | 35.45 | -0.72% | 3.74% | 3064717 | 11099万 | 29.3 | 46.31 | 89.18 | 152 | 腾景科技 | 2023-09-04 一 | 36.22 | 36.22 | 36.06 | 36.62 | 35.40 | -0.44% | 4.26% | 3485026 | 12505万 | 29.51 | 46.64 | 89.83 | 153 | 腾景科技 | 2023-09-01 五 | 37.05 | 37.64 | 36.22 | 37.78 | 36.01 | -3.77% | 5.60% | 4586354 | 16918万 | 29.64 | 46.85 | 90.23 | 154 | 腾景科技 | 2023-08-31 四 | 35.50 | 35.65 | 37.64 | 38.48 | 34.81 | 5.58% | 6.69% | 5474144 | 20194万 | 30.8 | 48.69 | 93.77 | 155 | 腾景科技 | 2023-08-30 三 | 33.97 | 33.65 | 35.65 | 35.98 | 33.97 | 5.94% | 3.89% | 3181199 | 11207万 | 29.18 | 46.11 | 88.81 | 156 | 腾景科技 | 2023-08-29 二 | 32.10 | 32.27 | 33.65 | 34.12 | 31.88 | 4.28% | 3.14% | 2568859 | 8546万 | 27.54 | 43.53 | 83.83 | 157 | 腾景科技 | 2023-08-28 一 | 35.80 | 31.87 | 32.27 | 35.80 | 32.24 | 1.26% | 3.83% | 3136585 | 10317万 | 26.41 | 41.74 | 80.39 | 158 | 腾景科技 | 2023-08-25 五 | 33.05 | 33.54 | 31.87 | 33.10 | 31.36 | -4.98% | 2.95% | 2417472 | 7761万 | 26.08 | 41.22 | 75.54 | 159 | 腾景科技 | 2023-08-23 三 | 34.94 | 34.86 | 32.90 | 34.94 | 32.81 | -5.62% | 3.29% | 2692420 | 8972万 | 26.93 | 42.56 | 77.99 | 160 | 腾景科技 | 2023-08-22 二 | 34.30 | 33.83 | 34.86 | 35.00 | 33.37 | 3.04% | 3.07% | 2509153 | 8603万 | 28.53 | 45.09 | 82.63 |
|
行情刷新 | 流通股东
|